Xtrackers X Euro Stoxx Quality Div

(XD3E)
Sector: n/a
1,797.70p
-10.40p -0.58
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,797.40p 1,797.70p 1,797.40p 1,797.70p 918
07/11/2024 1,829.40p 1,813.06p 1,808.10p 1,808.10p 3
06/11/2024 1,829.40p 1,831.80p 1,801.70p 1,801.70p 17
05/11/2024 1,830.60p 1,852.90p 1,839.50p 1,847.40p 0
04/11/2024 1,830.60p 1,852.20p 1,850.80p 1,850.80p 3
01/11/2024 1,830.60p 1,844.81p 1,844.70p 1,844.70p 406
31/10/2024 1,830.60p 1,842.50p 1,816.90p 1,838.90p 0
30/10/2024 1,830.60p 1,832.82p 1,829.70p 1,834.10p 271
29/10/2024 1,850.00p 1,861.50p 1,832.10p 1,834.10p 0
28/10/2024 1,850.00p 1,855.00p 1,834.40p 1,852.10p 0
25/10/2024 1,850.00p 1,845.51p 1,840.90p 1,840.90p 216
24/10/2024 1,850.00p 1,853.99p 1,844.80p 1,840.10p 909
23/10/2024 1,840.20p 1,840.10p 1,839.20p 1,840.10p 0
22/10/2024 1,840.20p 1,847.80p 1,840.20p 1,847.80p 2
21/10/2024 1,851.80p 1,862.80p 1,858.70p 1,858.70p 14
18/10/2024 1,851.80p 1,867.50p 1,850.90p 1,865.10p 0
17/10/2024 1,851.80p 1,867.60p 1,860.80p 1,860.80p 57
16/10/2024 1,851.80p 1,861.00p 1,851.80p 1,861.00p 304
15/10/2024 1,844.20p 1,852.30p 1,844.20p 1,852.30p 184
14/10/2024 1,849.10p 1,859.40p 1,851.60p 1,856.80p 7
11/10/2024 1,847.00p 1,849.10p 1,839.60p 1,849.10p 1,460
10/10/2024 1,844.60p 1,847.40p 1,840.00p 1,842.60p 9
09/10/2024 1,844.60p 1,842.50p 1,826.30p 1,840.30p 0
08/10/2024 1,844.60p 1,837.40p 1,825.60p 1,831.10p 3
07/10/2024 1,844.60p 1,844.60p 1,841.90p 1,841.90p 192
04/10/2024 1,832.60p 1,861.60p 1,794.50p 1,832.50p 0
03/10/2024 1,832.60p 1,823.69p 1,818.13p 1,818.80p 272
02/10/2024 1,832.60p 1,835.00p 1,824.80p 1,824.80p 5,914
01/10/2024 1,845.00p 1,847.80p 1,837.70p 1,837.70p 3,399
30/09/2024 1,853.00p 1,868.00p 1,844.00p 1,844.00p 7
27/09/2024 1,855.40p 1,871.50p 1,846.60p 1,868.80p 0
26/09/2024 1,855.40p 1,855.40p 1,854.00p 1,854.00p 830
25/09/2024 1,852.40p 1,847.40p 1,830.30p 1,835.80p 0
24/09/2024 1,852.40p 1,838.70p 1,837.61p 1,838.70p 32
23/09/2024 1,852.40p 1,831.81p 1,827.20p 1,827.20p 54
20/09/2024 1,852.40p 1,857.40p 1,839.00p 1,841.40p 0
19/09/2024 1,852.40p 1,860.05p 1,857.40p 1,857.40p 400
18/09/2024 1,852.40p 1,856.00p 1,854.70p 1,854.70p 21
17/09/2024 1,852.40p 1,861.20p 1,852.40p 1,861.20p 320
16/09/2024 1,842.80p 1,842.80p 1,840.29p 1,842.60p 61
13/09/2024 1,833.80p 1,841.40p 1,825.00p 1,825.40p 3
12/09/2024 1,840.40p 1,833.33p 1,825.40p 1,820.20p 275
11/09/2024 1,840.40p 1,822.60p 1,820.20p 1,814.60p 3
10/09/2024 1,840.40p 1,843.80p 1,814.60p 1,814.60p 34
09/09/2024 1,840.40p 1,841.60p 1,838.20p 1,841.60p 192
06/09/2024 1,837.40p 1,841.20p 1,826.70p 1,826.70p 156
05/09/2024 1,835.20p 1,844.70p 1,841.68p 1,844.70p 229
04/09/2024 1,835.20p 1,835.20p 1,830.40p 1,830.40p 15
03/09/2024 1,829.40p 1,862.90p 1,834.60p 1,840.10p 0
02/09/2024 1,829.40p 1,857.00p 1,849.15p 1,852.50p 29
30/08/2024 1,829.40p 1,859.00p 1,844.70p 1,852.50p 0
29/08/2024 1,829.40p 1,850.30p 1,835.40p 1,844.70p 0
28/08/2024 1,829.40p 1,840.80p 1,835.73p 1,840.80p 5,448
27/08/2024 1,829.40p 1,842.52p 1,839.60p 1,839.60p 939
26/08/2024 1,825.80p 1,825.80p 1,822.20p 1,822.20p 20
23/08/2024 1,825.80p 1,825.80p 1,822.20p 1,822.20p 20
22/08/2024 1,825.80p 1,825.80p 1,822.20p 1,822.20p 20
21/08/2024 1,827.60p 1,832.20p 1,826.54p 1,829.60p 67,047
20/08/2024 1,896.40p 1,896.81p 1,884.60p 1,887.00p 59,473
19/08/2024 1,891.60p 1,898.10p 1,890.60p 1,898.10p 9,754
16/08/2024 1,881.60p 1,883.80p 1,878.30p 1,883.80p 748
15/08/2024 1,869.80p 1,882.00p 1,857.40p 1,882.00p 804
14/08/2024 1,865.40p 1,865.40p 1,863.60p 1,864.20p 1,064
13/08/2024 1,839.80p 1,843.70p 1,840.67p 1,843.70p 5
12/08/2024 1,839.80p 1,850.00p 1,839.60p 1,843.10p 292
09/08/2024 1,813.10p 1,840.60p 1,839.60p 1,839.60p 81
08/08/2024 1,813.10p 1,869.40p 1,813.30p 1,842.50p 0
07/08/2024 1,813.10p 1,851.40p 1,839.34p 1,851.40p 30
06/08/2024 1,920.20p 1,813.10p 1,809.98p 1,813.10p 276
05/08/2024 1,920.20p 1,868.00p 1,787.90p 1,818.50p 0
02/08/2024 1,920.20p 1,890.00p 1,837.90p 1,843.40p 0
01/08/2024 1,920.20p 1,904.40p 1,852.40p 1,858.40p 0
31/07/2024 1,920.20p 1,920.40p 1,901.80p 1,904.40p 3,286
30/07/2024 1,882.80p 1,904.60p 1,897.27p 1,904.60p 428
29/07/2024 1,882.80p 1,920.10p 1,890.50p 1,894.60p 0
26/07/2024 1,882.80p 1,906.60p 1,891.22p 1,898.30p 370
25/07/2024 1,882.80p 1,898.30p 1,880.86p 1,898.30p 6,398
24/07/2024 1,882.80p 1,897.00p 1,888.76p 1,897.00p 284
23/07/2024 1,882.80p 1,919.90p 1,900.70p 1,904.60p 0
22/07/2024 1,882.80p 1,913.90p 1,913.24p 1,913.90p 791
19/07/2024 1,882.80p 1,897.80p 1,895.00p 1,895.00p 5
18/07/2024 1,882.80p 1,924.60p 1,887.90p 1,907.10p 0
17/07/2024 1,882.80p 1,892.40p 1,882.80p 1,892.40p 2,251
16/07/2024 1,901.20p 1,889.30p 1,873.90p 1,883.40p 0
15/07/2024 1,901.20p 1,897.80p 1,884.70p 1,889.30p 0
12/07/2024 1,901.20p 1,897.80p 1,895.10p 1,897.80p 6
11/07/2024 1,901.20p 1,889.90p 1,885.87p 1,889.90p 10
10/07/2024 1,901.20p 1,886.30p 1,876.96p 1,886.30p 543
09/07/2024 1,901.20p 1,888.20p 1,865.90p 1,868.70p 0
08/07/2024 1,901.20p 1,907.60p 1,882.90p 1,887.90p 0
05/07/2024 1,901.20p 1,901.20p 1,891.50p 1,891.50p 368
04/07/2024 1,880.60p 1,902.00p 1,884.60p 1,899.50p 0
03/07/2024 1,880.60p 1,882.60p 1,879.60p 1,882.00p 174
02/07/2024 1,880.60p 1,864.43p 1,861.74p 1,863.00p 496
01/07/2024 1,880.60p 1,880.70p 1,877.70p 1,877.70p 1,015
28/06/2024 1,845.00p 1,845.00p 1,843.70p 1,843.70p 10
27/06/2024 1,845.20p 1,845.20p 1,841.20p 1,841.20p 1,600
26/06/2024 1,869.00p 1,872.40p 1,838.90p 1,852.50p 0
25/06/2024 1,869.00p 1,866.33p 1,863.40p 1,863.40p 1
24/06/2024 1,869.00p 1,875.90p 1,869.00p 1,875.90p 1,390
21/06/2024 1,840.00p 1,868.40p 1,844.30p 1,854.10p 0
20/06/2024 1,840.00p 1,870.40p 1,847.00p 1,867.70p 0
19/06/2024 1,840.00p 1,854.50p 1,847.48p 1,848.40p 380
18/06/2024 1,840.00p 1,855.30p 1,838.30p 1,852.50p 0
17/06/2024 1,840.00p 1,840.00p 1,830.34p 1,838.30p 369
14/06/2024 1,910.00p 1,852.40p 1,809.00p 1,823.60p 0
13/06/2024 1,910.00p 1,871.45p 1,852.40p 1,852.40p 266
12/06/2024 1,910.00p 1,896.60p 1,887.56p 1,896.60p 48
11/06/2024 1,910.00p 1,914.80p 1,881.80p 1,881.80p 3
10/06/2024 1,910.00p 1,910.70p 1,906.29p 1,910.20p 7,266
07/06/2024 1,948.40p 1,937.23p 1,934.00p 1,934.00p 5,161
06/06/2024 1,948.40p 1,957.00p 1,927.70p 1,946.30p 0
05/06/2024 1,948.40p 1,945.20p 1,935.90p 1,935.90p 8
04/06/2024 1,948.40p 1,938.00p 1,931.84p 1,938.00p 414
03/06/2024 1,948.40p 1,976.00p 1,960.20p 1,960.20p 37
31/05/2024 1,948.40p 1,959.00p 1,942.60p 1,951.40p 0
30/05/2024 1,948.40p 1,948.30p 1,921.00p 1,946.60p 0
29/05/2024 1,948.40p 1,931.71p 1,929.90p 1,929.90p 80
28/05/2024 1,948.40p 1,971.40p 1,950.30p 1,959.90p 0
27/05/2024 1,948.40p 1,952.30p 1,929.80p 1,950.30p 0
24/05/2024 1,948.40p 1,952.30p 1,929.80p 1,950.30p 0
23/05/2024 1,948.40p 1,952.95p 1,947.90p 1,947.90p 1,831
22/05/2024 1,951.20p 1,951.60p 1,947.00p 1,947.00p 4,198
21/05/2024 1,985.80p 1,979.40p 1,959.80p 1,967.50p 0
20/05/2024 1,985.80p 1,994.40p 1,980.30p 1,983.60p 0
17/05/2024 1,985.80p 1,985.80p 1,983.00p 1,983.00p 5
16/05/2024 1,990.00p 1,990.00p 1,989.00p 1,989.00p 185
15/05/2024 1,950.00p 2,001.64p 1,993.19p 1,993.70p 167
14/05/2024 1,950.00p 2,004.75p 1,980.40p 2,002.40p 0
13/05/2024 1,950.00p 1,983.10p 1,974.70p 1,981.00p 0
10/05/2024 1,950.00p 1,974.70p 1,972.68p 1,974.70p 151